Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.66 | 48.61 | 46.66 | 48.41 | 429,284 | +2.07(+4.47%) |
Jan 30, 2023 | 47.20 | 47.49 | 45.85 | 46.33 | 295,830 | -1.05(-2.21%) |
Jan 27, 2023 | 47.90 | 48.89 | 46.89 | 47.38 | 450,984 | -0.48(-0.99%) |
Jan 26, 2023 | 47.49 | 47.96 | 45.19 | 47.86 | 393,434 | +0.32(+0.68%) |
Jan 25, 2023 | 42.74 | 47.95 | 42.74 | 47.53 | 622,722 | +4.76(+11.14%) |
Jan 24, 2023 | 42.63 | 43.44 | 42.42 | 42.77 | 232,040 | -0.05(-0.11%) |
Jan 23, 2023 | 44.50 | 44.73 | 42.74 | 42.82 | 247,962 | -1.78(-3.99%) |
Jan 20, 2023 | 44.34 | 44.72 | 43.69 | 44.59 | 200,574 | +0.56(+1.27%) |
Jan 19, 2023 | 44.44 | 44.65 | 43.83 | 44.03 | 235,370 | -0.73(-1.64%) |
Jan 18, 2023 | 44.92 | 46.01 | 44.53 | 44.77 | 176,018 | -0.28(-0.61%) |
Jan 17, 2023 | 46.11 | 46.11 | 44.46 | 45.04 | 187,088 | -0.94(-2.05%) |
Jan 13, 2023 | 45.45 | 46.28 | 45.45 | 45.98 | 133,653 | +0.03(+0.06%) |
Jan 12, 2023 | 46.30 | 46.30 | 45.32 | 45.95 | 181,335 | +0.08(+0.17%) |
Jan 11, 2023 | 45.27 | 45.91 | 45.22 | 45.88 | 187,433 | +0.72(+1.60%) |
Jan 10, 2023 | 44.46 | 45.42 | 43.99 | 45.16 | 371,234 | +0.74(+1.67%) |
Jan 09, 2023 | 44.74 | 44.85 | 44.01 | 44.41 | 268,041 | -0.23(-0.51%) |
Jan 06, 2023 | 43.82 | 44.75 | 43.82 | 44.64 | 222,903 | +1.21(+2.78%) |
Jan 05, 2023 | 42.98 | 43.86 | 42.40 | 43.43 | 180,190 | +0.29(+0.66%) |
Jan 04, 2023 | 43.41 | 44.12 | 43.02 | 43.15 | 235,828 | -0.21(-0.48%) |
Jan 03, 2023 | 43.38 | 44.14 | 42.83 | 43.36 | 355,051 | +0.37(+0.86%) |
Dec 30, 2022 | 43.51 | 43.78 | 42.74 | 42.99 | 177,687 | -0.92(-2.10%) |
Dec 29, 2022 | 43.44 | 44.40 | 43.36 | 43.91 | 185,011 | +0.84(+1.94%) |
Dec 28, 2022 | 43.08 | 43.68 | 42.85 | 43.07 | 196,882 | +0.17(+0.40%) |
Dec 27, 2022 | 43.19 | 44.55 | 42.60 | 42.90 | 199,207 | -0.08(-0.18%) |
Dec 23, 2022 | 43.22 | 43.38 | 42.54 | 42.98 | 171,576 | -0.10(-0.24%) |
Dec 22, 2022 | 43.21 | 43.92 | 42.22 | 43.08 | 210,394 | -0.30(-0.70%) |
Dec 21, 2022 | 43.04 | 44.02 | 42.92 | 43.39 | 197,329 | +0.88(+2.08%) |
Dec 20, 2022 | 44.00 | 44.00 | 41.94 | 42.50 | 324,929 | -1.52(-3.46%) |
Dec 19, 2022 | 42.27 | 44.13 | 42.27 | 44.02 | 355,536 | +1.68(+3.98%) |
Dec 16, 2022 | 41.85 | 42.54 | 41.82 | 42.34 | 995,342 | -0.03(-0.07%) |
Dec 15, 2022 | 43.32 | 43.46 | 42.33 | 42.37 | 262,763 | -1.28(-2.94%) |
Dec 14, 2022 | 44.64 | 45.22 | 43.22 | 43.65 | 352,558 | -1.01(-2.26%) |
Dec 13, 2022 | 46.70 | 47.31 | 44.53 | 44.66 | 323,394 | -0.87(-1.90%) |
Dec 12, 2022 | 46.15 | 46.45 | 45.08 | 45.53 | 227,848 | -0.49(-1.07%) |
Dec 09, 2022 | 46.85 | 46.85 | 45.57 | 46.02 | 394,514 | -0.75(-1.61%) |
Dec 08, 2022 | 46.04 | 47.01 | 45.65 | 46.77 | 224,008 | +0.80(+1.74%) |
Dec 07, 2022 | 45.45 | 46.19 | 45.06 | 45.97 | 294,277 | +0.47(+1.02%) |
Dec 06, 2022 | 44.66 | 45.60 | 43.58 | 45.51 | 248,225 | +0.64(+1.42%) |
Dec 05, 2022 | 44.08 | 45.13 | 43.28 | 44.87 | 403,507 | +0.51(+1.16%) |
Dec 02, 2022 | 43.21 | 44.38 | 42.50 | 44.36 | 218,948 | +0.91(+2.09%) |
Dec 01, 2022 | 43.14 | 43.99 | 42.90 | 43.45 | 242,684 | +0.46(+1.08%) |
Nov 30, 2022 | 43.37 | 43.37 | 41.81 | 42.99 | 359,752 | -0.47(-1.09%) |
Nov 29, 2022 | 44.13 | 44.55 | 43.36 | 43.46 | 252,175 | -0.92(-2.07%) |
Nov 28, 2022 | 43.31 | 44.41 | 42.18 | 44.38 | 252,538 | +0.73(+1.67%) |
Nov 25, 2022 | 43.30 | 43.96 | 42.72 | 43.65 | 116,181 | +0.37(+0.85%) |
Nov 23, 2022 | 43.78 | 43.89 | 42.99 | 43.28 | 157,146 | -0.50(-1.14%) |
Nov 22, 2022 | 43.83 | 44.67 | 43.05 | 43.78 | 190,223 | +0.44(+1.03%) |
Nov 21, 2022 | 41.94 | 43.41 | 41.69 | 43.34 | 252,304 | +1.50(+3.59%) |
Nov 18, 2022 | 42.71 | 42.72 | 41.44 | 41.83 | 434,912 | +0.04(+0.09%) |
Nov 17, 2022 | 42.16 | 42.35 | 41.39 | 41.79 | 436,552 | -0.77(-1.80%) |
Nov 16, 2022 | 42.78 | 43.00 | 41.92 | 42.56 | 428,084 | -0.80(-1.85%) |
Nov 15, 2022 | 44.46 | 44.76 | 43.26 | 43.36 | 311,406 | -0.18(-0.41%) |
Nov 14, 2022 | 44.13 | 44.79 | 43.53 | 43.54 | 234,633 | -0.66(-1.50%) |
Nov 11, 2022 | 44.11 | 45.15 | 43.23 | 44.21 | 215,525 | -0.04(-0.09%) |
Nov 10, 2022 | 43.50 | 44.94 | 43.32 | 44.24 | 284,385 | +2.14(+5.07%) |
Nov 09, 2022 | 42.72 | 43.39 | 41.96 | 42.11 | 272,662 | -0.82(-1.92%) |
Nov 08, 2022 | 44.32 | 45.11 | 42.56 | 42.93 | 251,410 | -1.61(-3.61%) |
Nov 07, 2022 | 43.62 | 44.71 | 43.36 | 44.54 | 190,538 | +1.14(+2.64%) |
Nov 04, 2022 | 43.35 | 43.65 | 42.68 | 43.39 | 201,195 | +0.43(+0.99%) |
Nov 03, 2022 | 42.66 | 43.45 | 42.37 | 42.97 | 166,380 | +0.08(+0.18%) |
Nov 02, 2022 | 44.74 | 45.06 | 42.85 | 42.89 | 278,747 | -2.10(-4.66%) |
Nov 01, 2022 | 45.24 | 45.44 | 44.58 | 44.99 | 255,682 | -0.15(-0.34%) |
Oct 31, 2022 | 44.14 | 45.22 | 43.81 | 45.14 | 270,785 | +0.74(+1.66%) |
Oct 28, 2022 | 43.32 | 44.54 | 43.00 | 44.40 | 299,819 | +1.36(+3.16%) |
Oct 27, 2022 | 42.12 | 43.68 | 42.12 | 43.04 | 320,065 | +0.89(+2.11%) |
Oct 26, 2022 | 45.13 | 45.27 | 41.53 | 42.15 | 426,013 | -3.79(-8.25%) |
Oct 25, 2022 | 45.29 | 46.09 | 45.09 | 45.94 | 295,472 | +0.72(+1.59%) |
Oct 24, 2022 | 44.76 | 45.37 | 44.45 | 45.23 | 248,495 | +0.90(+2.03%) |
Oct 21, 2022 | 44.04 | 44.55 | 43.80 | 44.33 | 265,580 | +0.54(+1.23%) |
Oct 20, 2022 | 44.89 | 45.53 | 43.42 | 43.79 | 239,962 | -1.10(-2.44%) |
Oct 19, 2022 | 44.38 | 45.06 | 43.91 | 44.89 | 349,629 | +0.20(+0.44%) |
Oct 18, 2022 | 44.15 | 44.69 | 43.75 | 44.69 | 466,103 | +1.27(+2.92%) |
Oct 17, 2022 | 43.18 | 43.76 | 42.84 | 43.42 | 455,306 | +0.55(+1.28%) |
Oct 14, 2022 | 43.70 | 44.40 | 42.80 | 42.87 | 188,028 | -0.85(-1.95%) |
Oct 13, 2022 | 43.25 | 44.49 | 42.57 | 43.72 | 213,951 | -0.04(-0.09%) |
Oct 12, 2022 | 43.78 | 44.09 | 43.40 | 43.76 | 246,301 | -0.04(-0.09%) |
Oct 11, 2022 | 43.57 | 44.01 | 43.34 | 43.80 | 328,097 | +0.04(+0.09%) |
Oct 10, 2022 | 43.98 | 44.25 | 43.17 | 43.76 | 280,605 | -0.13(-0.30%) |
Oct 07, 2022 | 44.00 | 44.02 | 43.04 | 43.89 | 313,765 | -0.33(-0.75%) |
Oct 06, 2022 | 43.54 | 44.30 | 43.34 | 44.22 | 235,898 | +0.65(+1.50%) |
Oct 05, 2022 | 42.51 | 43.86 | 42.40 | 43.57 | 273,216 | +0.65(+1.52%) |
Oct 04, 2022 | 42.41 | 43.27 | 42.19 | 42.92 | 391,335 | +1.08(+2.58%) |
Oct 03, 2022 | 41.50 | 42.43 | 41.24 | 41.84 | 258,861 | +0.76(+1.84%) |
Sep 30, 2022 | 40.68 | 41.74 | 40.28 | 41.09 | 504,667 | +0.17(+0.42%) |
Sep 29, 2022 | 41.11 | 41.29 | 40.42 | 40.92 | 359,171 | -0.80(-1.93%) |
Sep 28, 2022 | 40.93 | 41.97 | 40.54 | 41.72 | 332,907 | +0.99(+2.44%) |
Sep 27, 2022 | 41.00 | 41.71 | 40.65 | 40.73 | 469,416 | -0.17(-0.42%) |
Sep 26, 2022 | 41.09 | 41.90 | 40.78 | 40.90 | 503,450 | -0.38(-0.92%) |
Sep 23, 2022 | 41.27 | 41.45 | 40.84 | 41.27 | 322,881 | -0.36(-0.86%) |
Sep 22, 2022 | 42.13 | 42.20 | 41.48 | 41.63 | 254,494 | -0.59(-1.39%) |
Sep 21, 2022 | 42.69 | 43.22 | 42.12 | 42.22 | 234,539 | -0.15(-0.36%) |
Sep 20, 2022 | 42.29 | 42.41 | 41.58 | 42.37 | 258,562 | -0.36(-0.84%) |
Sep 19, 2022 | 42.51 | 43.03 | 42.40 | 42.73 | 254,343 | +0.30(+0.71%) |
Sep 16, 2022 | 41.95 | 43.02 | 41.35 | 42.43 | 1,276,107 | +0.47(+1.13%) |
Sep 15, 2022 | 42.34 | 43.03 | 41.50 | 41.96 | 423,520 | -0.54(-1.27%) |
Sep 14, 2022 | 42.76 | 43.05 | 42.10 | 42.49 | 287,229 | -0.17(-0.40%) |
Sep 13, 2022 | 44.44 | 44.44 | 42.61 | 42.66 | 212,108 | -2.69(-5.94%) |
Sep 12, 2022 | 44.83 | 45.47 | 44.47 | 45.36 | 257,036 | +0.89(+2.00%) |
Sep 09, 2022 | 44.34 | 44.94 | 43.83 | 44.47 | 215,115 | +0.31(+0.71%) |
Sep 08, 2022 | 44.21 | 45.20 | 43.40 | 44.16 | 231,297 | -0.46(-1.04%) |
Sep 07, 2022 | 43.06 | 44.67 | 42.58 | 44.62 | 205,832 | +1.68(+3.92%) |
Sep 06, 2022 | 43.64 | 43.64 | 42.67 | 42.94 | 214,281 | -0.70(-1.60%) |
Sep 02, 2022 | 43.96 | 44.39 | 43.33 | 43.64 | 201,910 | -0.07(-0.15%) |
Sep 01, 2022 | 43.24 | 43.83 | 43.06 | 43.70 | 187,202 | -0.08(-0.17%) |
Aug 31, 2022 | 44.04 | 44.57 | 43.60 | 43.78 | 172,998 | -0.34(-0.77%) |
Aug 30, 2022 | 44.74 | 44.74 | 43.79 | 44.12 | 261,682 | -0.12(-0.28%) |
Aug 29, 2022 | 44.58 | 44.98 | 44.18 | 44.24 | 259,844 | -0.67(-1.49%) |
Aug 26, 2022 | 45.98 | 46.27 | 44.87 | 44.91 | 313,586 | -0.86(-1.88%) |
Aug 25, 2022 | 45.24 | 45.96 | 44.99 | 45.77 | 230,572 | +0.82(+1.83%) |
Aug 24, 2022 | 45.87 | 46.77 | 44.87 | 44.95 | 402,402 | -1.14(-2.48%) |
Aug 23, 2022 | 46.78 | 47.30 | 46.07 | 46.10 | 356,726 | -0.29(-0.63%) |
Aug 22, 2022 | 47.53 | 47.53 | 46.23 | 46.39 | 280,939 | -1.30(-2.74%) |
Aug 19, 2022 | 48.28 | 48.28 | 47.47 | 47.69 | 303,173 | -0.86(-1.76%) |
Aug 18, 2022 | 49.30 | 49.30 | 48.38 | 48.55 | 231,602 | -0.84(-1.69%) |
Aug 17, 2022 | 49.48 | 49.66 | 48.85 | 49.39 | 199,732 | -0.99(-1.96%) |
Aug 16, 2022 | 49.12 | 50.76 | 48.46 | 50.37 | 232,804 | +1.32(+2.68%) |
Aug 15, 2022 | 49.04 | 50.13 | 48.14 | 49.06 | 201,047 | -0.10(-0.21%) |
Aug 12, 2022 | 49.56 | 49.70 | 48.36 | 49.16 | 261,019 | +0.03(+0.06%) |
Aug 11, 2022 | 48.78 | 49.61 | 48.55 | 49.13 | 280,226 | +0.71(+1.48%) |
Aug 10, 2022 | 49.13 | 49.31 | 48.39 | 48.42 | 277,594 | +0.11(+0.23%) |
Aug 09, 2022 | 48.52 | 48.52 | 47.37 | 48.30 | 338,407 | -0.12(-0.25%) |
Aug 08, 2022 | 47.84 | 49.22 | 47.84 | 48.43 | 313,967 | +0.77(+1.62%) |
Aug 05, 2022 | 46.78 | 47.71 | 46.48 | 47.66 | 255,033 | +0.35(+0.74%) |
Aug 04, 2022 | 48.35 | 48.60 | 47.28 | 47.31 | 207,813 | -1.20(-2.48%) |
Aug 03, 2022 | 47.17 | 48.70 | 46.69 | 48.51 | 371,221 | +1.76(+3.76%) |
Aug 02, 2022 | 47.58 | 47.70 | 46.66 | 46.75 | 321,426 | -1.00(-2.09%) |
Aug 01, 2022 | 46.96 | 48.02 | 46.38 | 47.75 | 375,556 | +0.60(+1.28%) |
Jul 29, 2022 | 46.98 | 47.42 | 46.40 | 47.15 | 400,128 | +0.38(+0.80%) |
Jul 28, 2022 | 45.31 | 47.47 | 44.53 | 46.77 | 443,761 | +1.94(+4.32%) |
Jul 27, 2022 | 43.54 | 44.99 | 43.00 | 44.84 | 662,359 | +1.80(+4.17%) |
Jul 26, 2022 | 43.88 | 43.95 | 42.60 | 43.04 | 555,370 | -1.64(-3.66%) |
Jul 25, 2022 | 45.29 | 45.38 | 44.60 | 44.68 | 298,139 | -0.53(-1.16%) |
Jul 22, 2022 | 45.22 | 46.48 | 44.84 | 45.20 | 292,953 | -0.49(-1.07%) |
Jul 21, 2022 | 46.39 | 46.46 | 45.08 | 45.69 | 328,246 | -0.85(-1.82%) |
Jul 20, 2022 | 45.05 | 46.64 | 44.69 | 46.54 | 373,284 | +1.28(+2.83%) |
Jul 19, 2022 | 44.18 | 45.54 | 44.08 | 45.26 | 329,431 | +1.19(+2.71%) |
Jul 18, 2022 | 44.30 | 44.91 | 43.58 | 44.06 | 390,796 | -0.23(-0.53%) |
Jul 15, 2022 | 44.03 | 44.66 | 43.75 | 44.30 | 674,544 | +1.04(+2.41%) |
Jul 14, 2022 | 41.79 | 43.54 | 41.64 | 43.26 | 925,625 | +1.03(+2.45%) |
Jul 13, 2022 | 41.55 | 42.33 | 40.85 | 42.22 | 365,523 | +0.57(+1.38%) |
Jul 12, 2022 | 40.99 | 42.07 | 40.99 | 41.65 | 335,944 | +0.68(+1.65%) |
Jul 11, 2022 | 41.24 | 41.59 | 39.44 | 40.97 | 320,089 | -0.41(-1.00%) |
Jul 08, 2022 | 41.91 | 42.48 | 41.36 | 41.39 | 240,602 | -0.74(-1.76%) |
Jul 07, 2022 | 41.96 | 42.45 | 41.39 | 42.13 | 207,798 | +0.39(+0.92%) |
Jul 06, 2022 | 42.59 | 43.37 | 41.36 | 41.74 | 399,849 | -0.97(-2.27%) |
Jul 05, 2022 | 40.67 | 42.88 | 40.62 | 42.71 | 523,586 | +1.48(+3.58%) |
Jul 01, 2022 | 40.09 | 41.59 | 39.62 | 41.23 | 411,529 | +0.92(+2.29%) |
Jun 30, 2022 | 40.45 | 41.15 | 38.92 | 40.31 | 410,000 | -0.81(-1.97%) |
Jun 29, 2022 | 41.46 | 41.71 | 40.91 | 41.12 | 377,721 | -0.45(-1.09%) |
Jun 28, 2022 | 42.47 | 42.86 | 41.44 | 41.57 | 482,749 | -0.86(-2.02%) |
Jun 27, 2022 | 42.72 | 43.00 | 42.03 | 42.43 | 383,798 | -0.35(-0.81%) |
Jun 24, 2022 | 41.48 | 43.12 | 41.44 | 42.78 | 1,078,138 | +1.67(+4.07%) |
Jun 23, 2022 | 39.73 | 41.37 | 39.73 | 41.10 | 571,493 | +1.60(+4.05%) |
Jun 22, 2022 | 37.11 | 39.88 | 37.11 | 39.50 | 613,745 | +1.74(+4.61%) |
Jun 21, 2022 | 38.56 | 39.15 | 37.76 | 37.77 | 582,767 | +0.16(+0.42%) |
Jun 17, 2022 | 37.37 | 38.22 | 36.99 | 37.61 | 784,234 | -0.03(-0.07%) |
Jun 16, 2022 | 39.10 | 39.10 | 37.33 | 37.63 | 297,646 | -2.14(-5.39%) |
Jun 15, 2022 | 39.67 | 40.63 | 39.38 | 39.78 | 355,538 | +0.33(+0.83%) |
Jun 14, 2022 | 40.17 | 41.39 | 38.66 | 39.45 | 301,432 | -0.70(-1.73%) |
Jun 13, 2022 | 40.26 | 40.56 | 39.34 | 40.14 | 346,793 | -0.44(-1.09%) |
Jun 10, 2022 | 41.55 | 41.81 | 40.47 | 40.59 | 298,401 | -1.45(-3.44%) |
Jun 09, 2022 | 41.73 | 42.35 | 41.43 | 42.03 | 253,883 | +0.26(+0.63%) |
Jun 08, 2022 | 42.67 | 42.75 | 41.64 | 41.77 | 317,196 | -0.93(-2.18%) |
Jun 07, 2022 | 43.17 | 43.33 | 41.99 | 42.70 | 329,748 | -0.64(-1.48%) |
Jun 06, 2022 | 43.36 | 43.71 | 42.73 | 43.34 | 241,058 | +0.29(+0.68%) |
Jun 03, 2022 | 43.51 | 43.51 | 42.68 | 43.05 | 235,086 | -0.60(-1.38%) |
Jun 02, 2022 | 42.88 | 43.71 | 42.79 | 43.65 | 295,309 | +0.66(+1.54%) |
Jun 01, 2022 | 44.62 | 44.86 | 42.94 | 42.99 | 291,991 | -1.33(-2.99%) |
May 31, 2022 | 44.37 | 44.39 | 43.04 | 44.31 | 489,169 | -0.30(-0.67%) |
May 27, 2022 | 43.63 | 44.73 | 42.02 | 44.61 | 548,891 | +0.97(+2.23%) |
May 26, 2022 | 43.13 | 43.93 | 42.36 | 43.64 | 480,668 | +0.92(+2.14%) |
May 25, 2022 | 40.24 | 43.18 | 39.82 | 42.73 | 513,391 | +2.35(+5.81%) |
May 24, 2022 | 39.55 | 40.45 | 38.68 | 40.38 | 625,557 | +0.21(+0.54%) |
May 23, 2022 | 36.46 | 40.26 | 36.24 | 40.17 | 1,158,125 | +3.91(+10.77%) |
May 20, 2022 | 37.15 | 37.47 | 35.03 | 36.26 | 755,838 | -0.93(-2.51%) |
May 19, 2022 | 37.38 | 38.35 | 36.24 | 37.19 | 1,384,382 | -3.60(-8.82%) |
May 18, 2022 | 42.94 | 42.94 | 39.82 | 40.79 | 575,459 | -2.83(-6.49%) |
May 17, 2022 | 43.31 | 44.01 | 42.52 | 43.62 | 331,109 | +0.74(+1.72%) |
May 16, 2022 | 42.99 | 43.77 | 42.38 | 42.88 | 349,441 | -0.20(-0.46%) |
May 13, 2022 | 42.26 | 43.50 | 42.09 | 43.08 | 370,277 | +1.33(+3.18%) |
May 12, 2022 | 40.82 | 41.88 | 40.31 | 41.75 | 340,084 | +1.11(+2.74%) |
May 11, 2022 | 41.17 | 42.12 | 40.06 | 40.64 | 306,436 | -0.46(-1.11%) |
May 10, 2022 | 42.47 | 42.74 | 40.57 | 41.10 | 242,921 | -0.84(-2.01%) |
May 09, 2022 | 40.45 | 42.20 | 40.45 | 41.94 | 559,882 | +1.06(+2.58%) |
May 06, 2022 | 41.29 | 41.38 | 40.23 | 40.88 | 338,350 | -0.64(-1.55%) |
May 05, 2022 | 42.81 | 43.39 | 40.98 | 41.53 | 415,304 | -1.62(-3.75%) |
May 04, 2022 | 43.05 | 43.54 | 41.79 | 43.15 | 374,459 | +0.17(+0.39%) |
May 03, 2022 | 43.86 | 44.16 | 42.76 | 42.98 | 186,846 | -0.90(-2.04%) |
May 02, 2022 | 42.75 | 43.97 | 42.61 | 43.88 | 370,090 | +1.14(+2.67%) |
Apr 29, 2022 | 42.80 | 43.98 | 42.08 | 42.74 | 411,757 | -0.24(-0.57%) |
Apr 28, 2022 | 42.83 | 43.12 | 40.88 | 42.98 | 509,399 | +0.48(+1.12%) |
Apr 27, 2022 | 42.08 | 43.35 | 41.91 | 42.50 | 1,143,157 | +0.70(+1.68%) |
Apr 26, 2022 | 43.11 | 44.16 | 41.74 | 41.80 | 512,398 | -1.66(-3.83%) |
Apr 25, 2022 | 43.47 | 44.16 | 43.13 | 43.46 | 771,806 | -0.47(-1.06%) |
Apr 22, 2022 | 45.56 | 45.73 | 43.71 | 43.93 | 609,131 | -1.99(-4.33%) |
Apr 21, 2022 | 45.73 | 46.48 | 45.06 | 45.92 | 372,681 | +0.69(+1.53%) |
Apr 20, 2022 | 44.09 | 45.40 | 44.09 | 45.23 | 248,090 | +0.98(+2.22%) |
Apr 19, 2022 | 43.02 | 44.47 | 42.74 | 44.25 | 318,156 | +1.51(+3.54%) |
Apr 18, 2022 | 43.16 | 43.33 | 42.16 | 42.74 | 363,200 | -0.50(-1.17%) |
Apr 14, 2022 | 42.45 | 43.31 | 42.41 | 43.24 | 319,535 | +1.02(+2.41%) |
Apr 13, 2022 | 41.59 | 42.32 | 40.51 | 42.22 | 236,991 | +0.48(+1.14%) |
Apr 12, 2022 | 42.31 | 43.08 | 41.64 | 41.74 | 276,049 | -0.10(-0.25%) |
Apr 11, 2022 | 41.84 | 43.16 | 41.71 | 41.85 | 243,803 | -0.20(-0.47%) |
Apr 08, 2022 | 42.33 | 43.03 | 41.71 | 42.04 | 527,687 | -0.17(-0.40%) |
Apr 07, 2022 | 42.18 | 42.39 | 41.11 | 42.21 | 251,964 | +0.36(+0.87%) |
Apr 06, 2022 | 40.71 | 42.29 | 40.50 | 41.85 | 285,945 | +0.54(+1.31%) |
Apr 05, 2022 | 41.54 | 41.85 | 40.82 | 41.31 | 235,434 | -0.38(-0.92%) |
Apr 04, 2022 | 41.79 | 41.97 | 40.97 | 41.69 | 227,565 | -0.09(-0.22%) |
Apr 01, 2022 | 41.65 | 42.05 | 41.02 | 41.78 | 352,579 | +0.35(+0.83%) |
Mar 31, 2022 | 42.45 | 42.55 | 40.71 | 41.44 | 533,695 | -1.04(-2.44%) |
Mar 30, 2022 | 43.30 | 43.30 | 42.21 | 42.47 | 272,101 | -0.79(-1.84%) |
Mar 29, 2022 | 42.39 | 43.68 | 41.96 | 43.27 | 643,804 | +1.28(+3.05%) |
Mar 28, 2022 | 41.48 | 41.99 | 40.93 | 41.99 | 256,761 | +0.76(+1.84%) |
Mar 25, 2022 | 40.25 | 41.48 | 40.03 | 41.23 | 268,930 | +0.67(+1.66%) |
Mar 24, 2022 | 40.58 | 40.85 | 40.39 | 40.56 | 148,537 | +0.01(+0.02%) |
Mar 23, 2022 | 41.28 | 41.57 | 40.37 | 40.55 | 203,438 | -0.84(-2.03%) |
Mar 22, 2022 | 41.35 | 42.22 | 40.66 | 41.39 | 545,919 | +0.40(+0.98%) |
Mar 21, 2022 | 40.79 | 42.14 | 40.65 | 40.99 | 307,930 | +0.25(+0.62%) |
Mar 18, 2022 | 42.74 | 42.92 | 40.45 | 40.74 | 718,413 | -1.94(-4.55%) |
Mar 17, 2022 | 41.56 | 43.04 | 41.54 | 42.68 | 575,034 | +1.14(+2.74%) |
Mar 16, 2022 | 41.87 | 42.13 | 40.99 | 41.54 | 1,901,371 | +0.19(+0.45%) |
Mar 15, 2022 | 41.78 | 42.27 | 41.14 | 41.35 | 386,009 | -0.34(-0.81%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.26 | 41.69 | 225,560 | -0.31(-0.73%) |
Mar 11, 2022 | 41.59 | 42.59 | 40.99 | 42.00 | 310,829 | +0.70(+1.70%) |
Mar 10, 2022 | 41.29 | 41.72 | 40.45 | 41.30 | 189,493 | -0.36(-0.87%) |
Mar 09, 2022 | 41.82 | 42.49 | 41.29 | 41.66 | 213,215 | +0.79(+1.94%) |
Mar 08, 2022 | 41.50 | 42.59 | 40.74 | 40.87 | 197,653 | -0.15(-0.36%) |
Mar 07, 2022 | 43.30 | 43.52 | 40.72 | 41.02 | 284,707 | -1.87(-4.35%) |
Mar 04, 2022 | 42.38 | 43.25 | 42.35 | 42.88 | 228,611 | +0.12(+0.28%) |
Mar 03, 2022 | 43.81 | 43.94 | 42.24 | 42.76 | 199,738 | -0.72(-1.67%) |
Mar 02, 2022 | 42.03 | 43.71 | 42.03 | 43.49 | 259,498 | +1.50(+3.56%) |
Mar 01, 2022 | 42.99 | 43.65 | 41.78 | 41.99 | 268,836 | -1.37(-3.17%) |
Feb 28, 2022 | 43.38 | 44.62 | 42.91 | 43.37 | 222,692 | -0.32(-0.72%) |
Feb 25, 2022 | 42.47 | 43.79 | 42.66 | 43.68 | 335,320 | +0.62(+1.45%) |
Feb 24, 2022 | 40.63 | 43.36 | 40.29 | 43.06 | 386,743 | +1.82(+4.42%) |
Feb 23, 2022 | 42.30 | 42.86 | 41.14 | 41.24 | 310,423 | -0.95(-2.25%) |
Feb 22, 2022 | 44.45 | 44.45 | 41.64 | 42.19 | 383,147 | -2.23(-5.02%) |
Feb 18, 2022 | 44.42 | 0 | +0.24(+0.55%) | |||
Feb 17, 2022 | 43.30 | 44.34 | 43.15 | 44.17 | 298,576 | +0.51(+1.17%) |
Feb 16, 2022 | 42.94 | 43.76 | 42.56 | 43.66 | 603,599 | +0.75(+1.75%) |
Feb 15, 2022 | 42.18 | 43.18 | 42.04 | 42.91 | 475,315 | +1.11(+2.64%) |
Feb 14, 2022 | 41.13 | 42.28 | 40.82 | 41.81 | 382,113 | +0.62(+1.51%) |
Feb 11, 2022 | 41.32 | 41.64 | 40.52 | 41.18 | 329,056 | -0.09(-0.23%) |
Feb 10, 2022 | 41.51 | 42.11 | 41.15 | 41.28 | 408,924 | -0.91(-2.16%) |
Feb 09, 2022 | 42.40 | 43.51 | 42.09 | 42.19 | 354,330 | -0.05(-0.11%) |
Feb 08, 2022 | 41.42 | 42.48 | 41.42 | 42.23 | 304,523 | +0.77(+1.86%) |
Feb 07, 2022 | 42.04 | 42.74 | 40.97 | 41.46 | 434,523 | -0.38(-0.91%) |
Feb 04, 2022 | 43.68 | 43.68 | 41.40 | 41.84 | 519,933 | -1.73(-3.97%) |
Feb 03, 2022 | 44.73 | 45.19 | 43.45 | 43.57 | 512,302 | -1.82(-4.01%) |
Feb 02, 2022 | 47.30 | 47.90 | 44.78 | 45.39 | 599,388 | -0.61(-1.33%) |